Zhejiang Juhua Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	17.010	17.150	16.470	16.760	16.447	48,045,060
2022-08-01	17.560	17.690	17.090	17.430	17.104	36,722,316
2022-07-29	16.850	17.600	16.710	17.290	16.967	52,973,795
2022-07-28	16.200	17.060	16.090	16.760	16.447	44,671,778
2022-07-27	16.000	16.350	15.850	16.150	15.848	25,162,006
2022-07-26	16.260	16.400	15.690	16.020	15.721	25,104,097
2022-07-25	15.770	16.560	15.700	16.070	15.770	38,045,951
2022-07-22	16.460	16.630	15.480	15.760	15.466	56,243,619
2022-07-21	16.790	16.830	16.280	16.520	16.211	34,872,661
2022-07-20	16.520	17.100	16.520	16.780	16.467	49,403,853
2022-07-19	16.060	17.180	15.800	16.680	16.368	90,041,380
2022-07-18	14.880	16.060	14.480	16.060	15.760	95,731,598
2022-07-15	14.700	15.500	14.450	14.600	14.327	90,618,163
2022-07-14	13.410	14.120	13.300	14.120	13.856	41,572,220
2022-07-13	12.910	13.490	12.670	13.440	13.189	28,363,610
2022-07-12	13.220	13.290	12.880	12.900	12.659	21,347,501
2022-07-11	13.570	13.580	13.000	13.230	12.983	30,110,198
2022-07-08	13.890	13.970	13.340	13.650	13.395	32,009,836
2022-07-07	13.680	13.920	13.500	13.810	13.552	23,642,689
2022-07-06	14.050	14.080	13.670	13.810	13.552	28,375,464
2022-07-05	14.000	14.180	13.790	14.100	13.837	38,580,634
2022-07-04	13.350	14.140	13.230	14.120	13.856	53,084,606
2022-07-01	13.160	13.480	13.060	13.290	13.042	27,340,854
2022-06-30	12.990	13.420	12.880	13.150	12.904	29,957,907
2022-06-29	13.360	13.360	12.700	12.850	12.610	27,380,332
2022-06-28	13.000	13.480	12.800	13.360	13.110	32,127,175
2022-06-27	12.920	13.140	12.830	13.000	12.757	22,990,542
2022-06-24	12.450	12.990	12.380	12.890	12.649	26,206,344
2022-06-23	12.170	12.490	12.040	12.470	12.237	24,091,354
2022-06-22	12.530	12.670	12.170	12.220	11.992	23,638,011
2022-06-21	13.100	13.100	12.400	12.560	12.325	26,534,241
2022-06-20	12.820	13.040	12.630	12.850	12.610	26,976,132
2022-06-17	12.650	12.890	12.520	12.780	12.541	27,074,215
2022-06-16	12.710	13.150	12.650	12.780	12.541	28,793,594
2022-06-15	13.240	13.400	12.740	12.750	12.512	42,410,426
2022-06-14	12.250	13.130	12.250	13.000	12.757	46,600,185
2022-06-13	12.120	12.640	12.050	12.480	12.247	33,807,880
2022-06-10	11.780	12.280	11.740	12.270	12.041	28,598,881
2022-06-09	12.010	12.170	11.760	11.920	11.697	20,244,486
2022-06-08	12.260	12.340	11.850	12.170	11.815	29,099,566
2022-06-07	12.430	12.430	12.120	12.260	11.902	20,794,445
2022-06-06	11.920	12.470	11.900	12.370	12.009	33,917,231
2022-06-02	11.790	12.000	11.580	11.940	11.592	23,189,905
2022-06-01	11.680	11.970	11.630	11.750	11.407	23,459,194
2022-05-31	11.560	11.760	11.430	11.680	11.339	22,858,870
2022-05-30	11.540	11.730	11.330	11.560	11.223	17,573,380
2022-05-27	11.640	11.830	11.400	11.480	11.145	15,939,656
2022-05-26	11.480	11.660	11.260	11.600	11.262	18,253,879
2022-05-25	11.410	11.620	11.280	11.500	11.165	19,052,215
2022-05-24	11.930	11.940	11.400	11.400	11.068	23,484,611
2022-05-23	11.880	12.030	11.770	11.940	11.592	16,686,646
2022-05-20	11.750	12.040	11.670	11.920	11.572	20,293,567
2022-05-19	11.180	11.810	11.100	11.760	11.417	29,463,742
2022-05-18	11.340	11.590	11.280	11.400	11.068	19,717,452
2022-05-17	11.130	11.340	11.030	11.330	11.000	17,420,593
2022-05-16	11.240	11.320	11.030	11.150	10.825	19,683,945
2022-05-13	11.080	11.220	10.900	11.120	10.796	19,738,893
2022-05-12	11.030	11.170	10.850	11.000	10.679	21,123,374
2022-05-11	10.900	11.400	10.820	11.020	10.699	28,735,948
2022-05-10	10.440	10.870	10.300	10.810	10.495	24,799,479

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.2700 CNY
2022-06-09	0.1300 CNY
2021-06-16	0.1000 CNY
2020-06-12	0.1200 CNY
2019-05-31	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.